致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 34.50 | 34.39 | 0.60 | 1.78% | 33.79 | 36.59 | 29318 | 10249.22 | 3.35% |
| 2024-05-09 | 34.47 | 33.79 | -0.76 | -2.20% | 33.03 | 34.64 | 24834 | 8377.31 | 2.84% |
| 2024-05-08 | 36.25 | 34.55 | -3.67 | -9.60% | 34.03 | 36.70 | 40126 | 14016.82 | 4.58% |
| 2024-05-07 | 41.18 | 38.22 | -2.43 | -5.98% | 36.39 | 42.86 | 57186 | 22477.63 | 6.53% |
| 2024-05-06 | 39.80 | 40.65 | 1.97 | 5.09% | 39.62 | 41.36 | 24360 | 9869.44 | 2.78% |
| 2024-04-30 | 43.60 | 38.68 | -5.30 | -12.05% | 38.43 | 43.90 | 34528 | 13715.33 | 3.94% |
| 2024-04-29 | 42.77 | 43.98 | -2.56 | -5.50% | 42.77 | 44.87 | 38770 | 17021.04 | 4.43% |
| 2024-04-26 | 44.51 | 46.54 | 2.10 | 4.73% | 44.51 | 51.33 | 52377 | 25151.57 | 5.98% |
| 2024-04-25 | 45.00 | 44.44 | 0.16 | 0.36% | 43.81 | 46.66 | 28109 | 12690.61 | 3.21% |
| 2024-04-24 | 41.10 | 44.28 | 2.69 | 6.47% | 41.10 | 44.93 | 26506 | 11599.56 | 3.03% |
| 2024-04-23 | 41.90 | 41.59 | -0.14 | -0.34% | 41.11 | 43.00 | 18475 | 7768.75 | 2.11% |
| 2024-04-22 | 45.01 | 41.73 | -4.22 | -9.18% | 41.38 | 45.05 | 26131 | 11200.13 | 2.98% |
| 2024-04-19 | 41.99 | 45.95 | 2.95 | 6.86% | 41.99 | 47.00 | 39561 | 17603.85 | 4.52% |
| 2024-04-18 | 41.20 | 43.00 | 1.61 | 3.89% | 40.45 | 47.25 | 42920 | 18675.06 | 4.90% |
| 2024-04-17 | 37.90 | 41.39 | 4.79 | 13.09% | 37.90 | 41.86 | 35068 | 14043.54 | 4.00% |
| 2024-04-16 | 39.00 | 36.60 | -3.26 | -8.18% | 35.20 | 39.03 | 28981 | 10747.19 | 3.31% |
| 2024-04-15 | 40.06 | 39.86 | -2.49 | -5.88% | 38.80 | 42.69 | 21231 | 8604.69 | 2.42% |
| 2024-04-12 | 44.50 | 42.35 | -1.63 | -3.71% | 42.30 | 45.08 | 16171 | 7051.79 | 1.85% |
| 2024-04-11 | 47.50 | 43.98 | -5.65 | -11.38% | 43.98 | 47.50 | 27967 | 12824.29 | 3.19% |
| 2024-04-10 | 46.92 | 49.63 | 1.98 | 4.16% | 44.22 | 50.95 | 40205 | 19393.62 | 4.59% |
| 2024-04-09 | 49.44 | 47.65 | -1.55 | -3.15% | 47.00 | 50.83 | 22949 | 11172.15 | 2.62% |
| 2024-04-08 | 47.01 | 49.20 | 1.20 | 2.50% | 46.25 | 49.68 | 24914 | 12058.60 | 2.84% |
| 2024-04-03 | 45.80 | 48.00 | 0.24 | 0.50% | 45.41 | 50.00 | 26564 | 12621.77 | 3.03% |
| 2024-04-02 | 48.80 | 47.76 | -0.92 | -1.89% | 46.00 | 52.00 | 38787 | 19007.73 | 4.43% |
| 2024-04-01 | 51.90 | 48.68 | -2.22 | -4.36% | 48.00 | 51.93 | 28157 | 13799.65 | 3.21% |
| 2024-03-29 | 50.52 | 50.90 | -1.50 | -2.86% | 50.00 | 55.00 | 39266 | 20583.06 | 4.48% |
| 2024-03-28 | 47.00 | 52.40 | 7.16 | 15.83% | 47.00 | 53.00 | 51600 | 26140.87 | 5.89% |
| 2024-03-27 | 48.00 | 45.24 | -4.33 | -8.74% | 43.13 | 48.85 | 32588 | 14982.37 | 3.72% |
| 2024-03-26 | 48.99 | 49.57 | 0.17 | 0.34% | 47.00 | 51.87 | 27151 | 13416.45 | 3.10% |
| 2024-03-25 | 54.50 | 49.40 | -5.60 | -10.18% | 47.20 | 57.25 | 43045 | 22430.97 | 4.91% |
| 2024-03-22 | 56.80 | 55.00 | -3.32 | -5.69% | 51.90 | 57.17 | 40247 | 22201.71 | 4.60% |
| 2024-03-21 | 48.90 | 58.32 | 7.40 | 14.53% | 47.60 | 61.10 | 69049 | 38329.45 | 7.88% |
| 2024-03-20 | 48.20 | 50.92 | 4.35 | 9.34% | 45.64 | 51.52 | 37743 | 18536.50 | 4.31% |
| 2024-03-19 | 42.53 | 46.57 | 2.71 | 6.18% | 42.50 | 52.00 | 46388 | 22010.02 | 5.30% |
| 2024-03-18 | 37.80 | 43.86 | 7.31 | 20.00% | 36.57 | 43.86 | 37423 | 15543.20 | 4.27% |
| 2024-03-15 | 35.50 | 36.55 | 1.57 | 4.49% | 35.20 | 37.30 | 16679 | 6063.01 | 1.90% |
| 2024-03-14 | 33.68 | 34.98 | 1.77 | 5.33% | 32.54 | 36.33 | 16731 | 5771.85 | 1.91% |
| 2024-03-13 | 33.41 | 33.21 | -0.69 | -2.04% | 32.27 | 36.37 | 18906 | 6408.25 | 2.16% |
| 2024-03-12 | 31.14 | 33.90 | 2.73 | 8.76% | 30.15 | 34.44 | 18061 | 5957.22 | 2.06% |
| 2024-03-11 | 31.33 | 31.17 | 1.53 | 5.16% | 30.00 | 32.68 | 15022 | 4696.39 | 1.72% |
| 2024-03-08 | 28.78 | 29.64 | 1.44 | 5.11% | 27.71 | 30.90 | 15759 | 4621.78 | 1.80% |
| 2024-03-07 | 30.65 | 28.20 | -2.59 | -8.41% | 28.20 | 30.65 | 18893 | 5533.25 | 2.16% |
| 2024-03-06 | 25.62 | 30.79 | 5.13 | 19.99% | 25.35 | 30.79 | 19333 | 5696.31 | 2.21% |
| 2024-03-05 | 25.30 | 25.66 | 0.36 | 1.42% | 25.05 | 26.24 | 5797 | 1499.03 | 0.66% |
| 2024-03-04 | 25.45 | 25.30 | -0.06 | -0.24% | 24.77 | 25.58 | 3324 | 838.48 | 0.38% |
| 2024-03-01 | 25.60 | 25.36 | 0.11 | 0.44% | 25.00 | 25.91 | 4481 | 1139.05 | 0.51% |
| 2024-02-29 | 24.00 | 25.25 | 1.32 | 5.52% | 23.62 | 25.78 | 5769 | 1443.34 | 0.66% |
| 2024-02-28 | 27.60 | 23.93 | -3.05 | -11.30% | 23.93 | 27.80 | 9080 | 2339.01 | 1.04% |
| 2024-02-27 | 25.90 | 26.98 | 0.37 | 1.39% | 25.30 | 26.98 | 5772 | 1519.94 | 0.66% |
| 2024-02-26 | 26.80 | 26.61 | 0.23 | 0.87% | 25.70 | 27.55 | 5728 | 1527.71 | 0.65% |
| 2024-02-23 | 25.00 | 26.38 | 1.50 | 6.03% | 24.53 | 26.50 | 6640 | 1682.20 | 0.76% |
| 2024-02-22 | 24.21 | 24.88 | 0.70 | 2.89% | 23.97 | 24.90 | 3531 | 860.79 | 0.40% |
| 2024-02-21 | 23.07 | 24.18 | 0.79 | 3.38% | 23.07 | 24.77 | 5772 | 1405.29 | 0.80% |
| 2024-02-20 | 22.38 | 23.39 | 0.89 | 3.96% | 21.61 | 23.94 | 6663 | 1536.74 | 0.92% |
| 2024-02-19 | 21.48 | 22.50 | 1.51 | 7.19% | 20.21 | 22.79 | 6059 | 1338.71 | 0.84% |
| 2024-02-08 | 19.29 | 20.99 | 1.76 | 9.15% | 18.52 | 21.54 | 7324 | 1468.15 | 1.91% |
| 2024-02-07 | 20.80 | 19.23 | -1.43 | -6.92% | 19.01 | 20.99 | 8421 | 1670.17 | 2.19% |
| 2024-02-06 | 20.92 | 20.66 | -0.43 | -2.04% | 19.17 | 21.65 | 7495 | 1528.17 | 1.95% |
| 2024-02-05 | 24.68 | 21.09 | -2.91 | -12.13% | 20.78 | 24.68 | 6692 | 1478.84 | 1.74% |
| 2024-02-02 | 25.40 | 24.00 | -1.77 | -6.87% | 23.16 | 26.06 | 3304 | 809.47 | 0.86% |